U.S. Markets close in 4 hrs 28 mins

IMV Inc. (IMV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1334-0.1866 (-5.62%)
As of 11:31AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20203.27003.27003.06003.13343.133454,880
Oct 27, 20203.14003.38003.06003.32003.3200173,000
Oct 26, 20203.34003.39003.14003.15003.1500254,400
Oct 23, 20203.41003.45003.34003.38003.3800136,200
Oct 22, 20203.48003.52003.37003.44003.4400225,700
Oct 21, 20203.50003.52003.36003.51003.5100218,400
Oct 20, 20203.51003.56003.42003.51003.5100170,100
Oct 19, 20203.58003.65003.45003.57003.5700212,200
Oct 16, 20203.35003.61003.26003.61003.6100304,800
Oct 15, 20203.50003.50003.30003.35003.3500383,900
Oct 14, 20203.75003.77003.43003.57003.5700478,400
Oct 13, 20203.84003.85003.66003.76003.7600224,700
Oct 12, 20203.85003.90003.67003.69003.6900225,800
Oct 09, 20203.97003.99003.66003.85003.8500526,900
Oct 08, 20204.28004.33003.85003.90003.9000882,400
Oct 07, 20204.29004.31004.10004.11004.1100255,200
Oct 06, 20204.21004.34004.15004.23004.2300213,200
Oct 05, 20204.26004.44004.25004.26004.2600242,100
Oct 02, 20204.31004.42004.20004.30004.300098,800
Oct 01, 20204.44004.57004.25004.40004.4000272,200
Sep 30, 20204.59004.70004.44004.44004.4400173,500
Sep 29, 20204.43004.62004.38004.62004.6200229,200
Sep 28, 20204.48004.59004.35004.46004.4600193,600
Sep 25, 20204.34004.68004.34004.42004.4200166,100
Sep 24, 20204.51004.54004.18004.41004.4100411,100
Sep 23, 20204.81004.83004.56004.62004.6200230,200
Sep 22, 20204.72004.83004.55004.81004.8100204,200
Sep 21, 20204.95004.95004.61004.72004.7200357,000
Sep 18, 20204.88005.03004.77004.97004.9700325,600
Sep 17, 20204.70005.06004.70004.95004.9500539,700
Sep 16, 20205.00005.00004.71004.85004.8500517,400
Sep 15, 20204.68005.05004.68005.00005.0000583,500
Sep 14, 20204.30004.69004.23004.65004.6500291,300
Sep 11, 20204.38004.45004.15004.30004.3000109,900
Sep 10, 20204.33004.45004.30004.42004.4200170,400
Sep 09, 20204.04004.52004.02004.34004.3400422,100
Sep 08, 20204.01004.11003.85004.03004.0300250,300
Sep 04, 20204.15004.23004.00004.11004.1100299,400
Sep 03, 20204.10004.22004.01004.16004.1600426,700
Sep 02, 20204.15004.17003.84004.07004.0700512,500
Sep 01, 20204.24004.24004.04004.20004.2000205,800
Aug 31, 20204.36004.44003.98004.17004.1700356,900
Aug 28, 20204.30004.32004.09004.32004.3200387,300
Aug 27, 20204.21004.38004.10004.30004.3000536,200
Aug 26, 20204.21004.30004.09004.22004.2200204,800
Aug 25, 20204.15004.35003.92004.14004.1400756,300
Aug 24, 20204.55004.61004.16004.21004.2100619,100
Aug 21, 20204.79004.79004.62004.67004.6700169,400
Aug 20, 20204.54004.85004.54004.83004.8300363,800
Aug 19, 20204.78004.78004.55004.59004.5900248,900
Aug 18, 20204.82004.98004.72004.82004.8200239,200
Aug 17, 20204.74004.85004.60004.85004.8500317,500
Aug 14, 20204.70004.78004.56004.67004.6700351,600
Aug 13, 20204.41004.81004.40004.76004.7600446,200
Aug 12, 20205.03005.06004.30004.46004.46001,231,200
Aug 11, 20205.07005.11004.84005.04005.0400701,800
Aug 10, 20205.15005.19005.03005.12005.1200500,700
Aug 07, 20205.05005.15004.95005.11005.1100683,900
Aug 06, 20204.98005.11004.92005.07005.0700948,700
Aug 05, 20205.70005.73004.95005.04005.04006,590,900
Aug 04, 20205.07005.18004.95005.16005.1600684,600
Aug 03, 20205.17005.21004.91005.07005.0700496,000
Jul 31, 20205.28005.30004.91005.17005.1700731,700
Jul 30, 20204.72005.27004.71005.21005.21001,026,600
Jul 29, 20205.04005.05004.71004.80004.8000773,900
Jul 28, 20204.98005.08004.86004.95004.9500976,600
Jul 27, 20205.08005.38004.86005.04005.0400928,500
Jul 24, 20204.91005.10004.70005.07005.07001,040,200
Jul 23, 20205.30005.38004.83005.01005.01001,385,000
Jul 22, 20205.28005.69005.10005.42005.42002,105,000
Jul 21, 20205.90006.00005.17005.51005.51002,578,500
Jul 20, 20205.19006.31005.16005.95005.95007,259,500
Jul 17, 20204.87005.18004.70005.02005.02004,044,700
Jul 16, 20204.40004.81004.21004.78004.78002,905,400
Jul 15, 20204.44004.55003.90004.35004.35005,621,600
Jul 14, 20206.09006.82004.15004.63004.630062,093,900
Jul 13, 20203.00003.08002.94003.00003.0000185,400
Jul 10, 20202.96003.04002.91002.95002.950079,700
Jul 09, 20202.97003.04002.85002.96002.9600213,400
Jul 08, 20203.04003.05002.86002.96002.9600194,300
Jul 07, 20202.93003.12002.86003.04003.0400164,900
Jul 06, 20202.88002.97002.80002.93002.9300181,600
Jul 02, 20202.95003.05002.83002.87002.8700201,900
Jul 01, 20203.14003.14002.90002.91002.9100169,500
Jun 30, 20203.12003.22003.03003.11003.1100218,200
Jun 29, 20203.06003.19002.90003.11003.1100294,600
Jun 26, 20202.81003.33002.81002.99002.9900844,600
Jun 25, 20202.79002.81002.71002.78002.780098,800
Jun 24, 20202.82002.84002.71002.83002.8300135,000
Jun 23, 20202.89002.94002.82002.88002.8800139,500
Jun 22, 20202.91002.94002.79002.89002.8900122,200
Jun 19, 20202.94002.95002.70002.91002.9100215,100
Jun 18, 20202.85002.97002.83002.87002.8700117,400
Jun 17, 20202.91002.98002.81002.92002.9200185,500
Jun 16, 20202.96002.96002.76002.92002.9200146,100
Jun 15, 20202.78002.94002.66002.92002.9200112,400
Jun 12, 20202.75002.82002.58002.75002.7500182,800
Jun 11, 20202.76002.77002.55002.70002.7000281,500
Jun 10, 20202.88002.91002.77002.89002.8900152,000
Jun 09, 20202.99003.06002.82002.88002.8800235,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...